Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1977-01-03 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2010-12-31 | $0.30 | $0.49 | 5,854,200 |
| 2010-12-30 | $0.30 | $0.49 | 6,444,500 |
| 2010-12-29 | $0.31 | $0.51 | 4,755,900 |
| 2010-12-28 | $0.31 | $0.51 | 5,672,000 |
| 2010-12-27 | $0.31 | $0.51 | 3,612,000 |
| 2010-12-23 | $0.32 | $0.53 | 3,884,400 |
| 2010-12-22 | $0.33 | $0.54 | 4,555,300 |
| 2010-12-21 | $0.32 | $0.53 | 8,204,800 |
| 2010-12-20 | $0.34 | $0.56 | 15,493,900 |
| 2010-12-17 | $0.30 | $0.49 | 4,511,000 |
| 2010-12-16 | $0.30 | $0.49 | 3,662,300 |
| 2010-12-15 | $0.30 | $0.49 | 3,362,900 |
| 2010-12-14 | $0.30 | $0.49 | 2,681,400 |
| 2010-12-13 | $0.31 | $0.51 | 3,318,300 |
| 2010-12-10 | $0.31 | $0.51 | 1,783,400 |
| 2010-12-09 | $0.31 | $0.51 | 2,187,300 |
| 2010-12-08 | $0.31 | $0.51 | 3,519,300 |
| 2010-12-07 | $0.32 | $0.53 | 3,197,400 |
| 2010-12-06 | $0.32 | $0.53 | 3,295,500 |
| 2010-12-03 | $0.32 | $0.53 | 2,933,700 |
| 2010-12-02 | $0.33 | $0.54 | 2,253,700 |
| 2010-12-01 | $0.34 | $0.56 | 3,755,700 |
| 2010-11-30 | $0.32 | $0.53 | 2,903,800 |
| 2010-11-29 | $0.32 | $0.53 | 2,925,700 |
| 2010-11-26 | $0.34 | $0.56 | 1,216,800 |
| 2010-11-24 | $0.34 | $0.56 | 8,501,800 |
| 2010-11-23 | $0.35 | $0.58 | 2,149,600 |
| 2010-11-22 | $0.36 | $0.59 | 3,859,900 |
| 2010-11-19 | $0.35 | $0.58 | 6,944,000 |
| 2010-11-18 | $0.36 | $0.59 | 2,604,000 |
| 2010-11-17 | $0.36 | $0.59 | 4,683,600 |
| 2010-11-16 | $0.36 | $0.59 | 4,868,500 |
| 2010-11-15 | $0.37 | $0.61 | 3,230,000 |
| 2010-11-12 | $0.37 | $0.61 | 5,348,400 |
| 2010-11-11 | $0.37 | $0.61 | 3,874,600 |
| 2010-11-10 | $0.38 | $0.63 | 6,481,900 |
| 2010-11-09 | $0.38 | $0.63 | 3,685,100 |
| 2010-11-08 | $0.39 | $0.64 | 5,720,600 |
| 2010-11-05 | $0.39 | $0.64 | 4,065,500 |
| 2010-11-04 | $0.39 | $0.64 | 6,503,100 |
| 2010-11-03 | $0.38 | $0.63 | 4,140,600 |
| 2010-11-02 | $0.39 | $0.64 | 4,724,300 |
| 2010-11-01 | $0.37 | $0.61 | 6,222,400 |
| 2010-10-29 | $0.38 | $0.63 | 5,930,200 |
| 2010-10-28 | $0.39 | $0.64 | 6,506,500 |
| 2010-10-27 | $0.37 | $0.61 | 8,729,900 |
| 2010-10-26 | $0.35 | $0.58 | 9,919,500 |
| 2010-10-25 | $0.33 | $0.54 | 9,139,200 |
| 2010-10-22 | $0.36 | $0.59 | 9,487,700 |
| 2010-10-21 | $0.39 | $0.64 | 12,672,400 |
| 2010-10-20 | $0.38 | $0.63 | 11,660,000 |
| 2010-10-19 | $0.41 | $0.68 | 20,298,000 |
| 2010-10-18 | $0.43 | $0.71 | 53,841,800 |
| 2010-10-15 | $0.38 | $0.63 | 41,628,400 |
| 2010-10-14 | $0.33 | $0.54 | 14,701,500 |
| 2010-10-13 | $0.30 | $0.49 | 6,702,700 |
| 2010-10-12 | $0.29 | $0.48 | 3,310,000 |
| 2010-10-11 | $0.29 | $0.48 | 2,418,400 |
| 2010-10-08 | $0.29 | $0.48 | 4,237,100 |
| 2010-10-07 | $0.29 | $0.48 | 6,311,500 |
| 2010-10-06 | $0.29 | $0.48 | 7,060,100 |
| 2010-10-05 | $0.28 | $0.46 | 7,378,700 |
| 2010-10-04 | $0.27 | $0.44 | 4,113,200 |
| 2010-10-01 | $0.28 | $0.46 | 2,851,300 |
| 2010-09-30 | $0.27 | $0.44 | 6,960,400 |
| 2010-09-29 | $0.28 | $0.46 | 5,243,500 |
| 2010-09-28 | $0.29 | $0.48 | 11,119,400 |
| 2010-09-27 | $0.30 | $0.49 | 35,733,700 |
| 2010-09-24 | $0.26 | $0.43 | 4,055,200 |
| 2010-09-23 | $0.26 | $0.43 | 3,503,800 |
| 2010-09-22 | $0.27 | $0.44 | 4,022,700 |
| 2010-09-21 | $0.27 | $0.44 | 7,275,900 |
| 2010-09-20 | $0.26 | $0.43 | 19,632,700 |
| 2010-09-17 | $0.23 | $0.38 | 78,805,400 |
| 2010-09-16 | $0.28 | $0.46 | 4,278,400 |
| 2010-09-15 | $0.29 | $0.48 | 5,182,600 |
| 2010-09-14 | $0.28 | $0.46 | 4,543,600 |
| 2010-09-13 | $0.28 | $0.46 | 4,632,100 |
| 2010-09-10 | $0.28 | $0.46 | 5,490,000 |
| 2010-09-09 | $0.29 | $0.48 | 5,064,100 |
| 2010-09-08 | $0.30 | $0.49 | 4,715,400 |
| 2010-09-07 | $0.30 | $0.49 | 2,244,900 |
| 2010-09-03 | $0.31 | $0.51 | 2,887,400 |
| 2010-09-02 | $0.31 | $0.51 | 2,857,300 |
| 2010-09-01 | $0.31 | $0.51 | 3,020,800 |
| 2010-08-31 | $0.31 | $0.51 | 2,704,800 |
| 2010-08-30 | $0.32 | $0.53 | 2,542,300 |
| 2010-08-27 | $0.33 | $0.54 | 5,161,200 |
| 2010-08-26 | $0.31 | $0.51 | 2,876,700 |
| 2010-08-25 | $0.31 | $0.51 | 5,234,300 |
| 2010-08-24 | $0.30 | $0.49 | 4,187,000 |
| 2010-08-23 | $0.31 | $0.51 | 2,973,800 |
| 2010-08-20 | $0.32 | $0.53 | 5,156,300 |
| 2010-08-19 | $0.31 | $0.51 | 7,420,100 |
| 2010-08-18 | $0.32 | $0.53 | 19,768,200 |
| 2010-08-17 | $0.36 | $0.59 | 5,934,800 |
| 2010-08-16 | $0.37 | $0.61 | 4,657,300 |
| 2010-08-13 | $0.38 | $0.63 | 1,921,400 |
| 2010-08-12 | $0.38 | $0.63 | 6,928,500 |
| 2010-08-11 | $0.37 | $0.61 | 4,997,500 |
| 2010-08-10 | $0.38 | $0.63 | 8,663,700 |
| 2010-08-09 | $0.38 | $0.63 | 6,191,100 |
| 2010-08-06 | $0.39 | $0.64 | 13,133,200 |
| 2010-08-05 | $0.36 | $0.59 | 17,949,200 |
| 2010-08-04 | $0.40 | $0.66 | 7,562,800 |
| 2010-08-03 | $0.40 | $0.66 | 10,660,700 |
| 2010-08-02 | $0.41 | $0.68 | 15,111,500 |
| 2010-07-30 | $0.39 | $0.64 | 13,422,200 |
| 2010-07-29 | $0.38 | $0.63 | 29,707,300 |
| 2010-07-28 | $0.34 | $0.56 | 27,085,900 |
| 2010-07-27 | $0.40 | $0.66 | 50,363,400 |
| 2010-07-26 | $0.27 | $0.44 | 5,943,400 |
| 2010-07-23 | $0.28 | $0.46 | 6,816,300 |
| 2010-07-22 | $0.28 | $0.46 | 5,999,300 |
| 2010-07-21 | $0.29 | $0.48 | 6,854,700 |
| 2010-07-20 | $0.29 | $0.48 | 11,213,700 |
| 2010-07-19 | $0.30 | $0.49 | 4,637,600 |
| 2010-07-16 | $0.30 | $0.49 | 10,546,400 |
| 2010-07-15 | $0.31 | $0.51 | 10,427,000 |
| 2010-07-14 | $0.30 | $0.49 | 15,318,900 |
| 2010-07-13 | $0.32 | $0.53 | 40,321,200 |
| 2010-07-12 | $0.36 | $0.59 | 51,773,900 |
| 2010-07-09 | $0.27 | $0.44 | 38,739,300 |
| 2010-07-08 | $0.19 | $0.31 | 61,937,600 |
| 2010-07-07 | $0.25 | $0.41 | 73,433,700 |
| 2010-07-06 | $0.30 | $0.49 | 28,210,100 |
| 2010-07-02 | $0.33 | $0.54 | 17,068,200 |
| 2010-07-01 | $0.35 | $0.58 | 21,262,000 |
| 2010-06-30 | $0.34 | $0.56 | 14,097,500 |
| 2010-06-29 | $0.35 | $0.58 | 17,414,300 |
| 2010-06-28 | $0.37 | $0.61 | 14,198,600 |
| 2010-06-25 | $0.39 | $0.64 | 21,056,400 |
| 2010-06-24 | $0.38 | $0.63 | 20,533,900 |
| 2010-06-23 | $0.41 | $0.68 | 22,176,400 |
| 2010-06-22 | $0.42 | $0.69 | 34,890,500 |
| 2010-06-21 | $0.41 | $0.68 | 68,865,300 |
| 2010-06-18 | $0.35 | $0.58 | 102,011,200 |
| 2010-06-17 | $0.43 | $0.71 | 122,474,400 |
| 2010-06-16 | $0.56 | $0.92 | 349,729,100 |
| 2010-06-15 | $0.92 | $1.52 | 9,228,200 |
| 2010-06-14 | $0.91 | $1.50 | 9,550,700 |
| 2010-06-11 | $0.93 | $1.53 | 6,295,400 |
| 2010-06-10 | $0.92 | $1.52 | 6,914,500 |
| 2010-06-09 | $0.91 | $1.50 | 10,620,200 |
| 2010-06-08 | $0.91 | $1.50 | 6,532,700 |
| 2010-06-07 | $0.91 | $1.50 | 9,658,300 |
| 2010-06-04 | $0.93 | $1.53 | 6,934,000 |
| 2010-06-03 | $0.94 | $1.55 | 8,807,400 |
| 2010-06-02 | $0.96 | $1.58 | 11,520,100 |
| 2010-06-01 | $0.93 | $1.53 | 18,356,200 |
| 2010-05-28 | $0.98 | $1.61 | 17,677,900 |
| 2010-05-27 | $0.96 | $1.58 | 10,808,300 |
| 2010-05-26 | $0.92 | $1.52 | 12,708,600 |
| 2010-05-25 | $0.91 | $1.50 | 18,883,700 |
| 2010-05-24 | $0.94 | $1.55 | 12,302,700 |
| 2010-05-21 | $0.96 | $1.58 | 21,263,000 |
| 2010-05-20 | $0.90 | $1.48 | 20,536,100 |
| 2010-05-19 | $0.94 | $1.55 | 38,282,800 |
| 2010-05-18 | $0.98 | $1.61 | 26,056,000 |
| 2010-05-17 | $1.00 | $1.65 | 33,929,100 |
| 2010-05-14 | $1.01 | $1.66 | 22,648,400 |
| 2010-05-13 | $1.03 | $1.70 | 19,185,000 |
| 2010-05-12 | $1.03 | $1.70 | 13,172,600 |
| 2010-05-11 | $1.06 | $1.75 | 23,794,400 |
| 2010-05-10 | $1.07 | $1.76 | 35,000,500 |
| 2010-05-07 | $1.03 | $1.70 | 25,878,600 |
| 2010-05-06 | $1.04 | $1.71 | 61,355,500 |
| 2010-05-05 | $1.11 | $1.83 | 29,396,600 |
| 2010-05-04 | $1.17 | $1.93 | 29,726,100 |
| 2010-05-03 | $1.22 | $2.01 | 14,763,300 |
| 2010-04-30 | $1.22 | $2.01 | 14,558,800 |
| 2010-04-29 | $1.26 | $2.08 | 13,522,200 |
| 2010-04-28 | $1.24 | $2.04 | 21,198,100 |
| 2010-04-27 | $1.21 | $1.99 | 30,113,300 |
| 2010-04-26 | $1.25 | $2.06 | 47,423,500 |
| 2010-04-23 | $1.24 | $2.04 | 22,469,200 |
| 2010-04-22 | $1.24 | $2.04 | 21,927,000 |
| 2010-04-21 | $1.22 | $2.01 | 16,911,800 |
| 2010-04-20 | $1.24 | $2.04 | 21,059,900 |
| 2010-04-19 | $1.21 | $1.99 | 25,458,700 |
| 2010-04-16 | $1.24 | $2.04 | 55,718,600 |
| 2010-04-15 | $1.30 | $2.14 | 60,443,000 |
| 2010-04-14 | $1.27 | $2.09 | 77,143,600 |
| 2010-04-13 | $1.18 | $1.94 | 151,775,300 |
| 2010-04-12 | $1.24 | $2.04 | 122,943,400 |
| 2010-04-09 | $1.10 | $1.81 | 22,703,100 |
| 2010-04-08 | $1.09 | $1.80 | 16,507,000 |
| 2010-04-07 | $1.10 | $1.81 | 31,352,300 |
| 2010-04-06 | $1.08 | $1.78 | 11,343,000 |
| 2010-04-05 | $1.06 | $1.75 | 13,865,800 |
| 2010-04-01 | $1.02 | $1.68 | 9,997,500 |
| 2010-03-31 | $1.05 | $1.73 | 11,651,100 |
| 2010-03-30 | $1.05 | $1.73 | 7,376,300 |
| 2010-03-29 | $1.06 | $1.75 | 11,011,100 |
| 2010-03-26 | $1.06 | $1.75 | 30,978,500 |
| 2010-03-25 | $1.06 | $1.75 | 42,346,500 |
| 2010-03-24 | $1.09 | $1.80 | 12,674,200 |
| 2010-03-23 | $1.10 | $1.81 | 19,638,000 |
| 2010-03-22 | $1.09 | $1.80 | 20,754,200 |
| 2010-03-19 | $1.15 | $1.89 | 30,071,000 |
| 2010-03-18 | $1.09 | $1.80 | 14,484,600 |
| 2010-03-17 | $1.12 | $1.85 | 58,484,900 |
| 2010-03-16 | $1.05 | $1.73 | 10,653,000 |
| 2010-03-15 | $1.04 | $1.71 | 14,353,700 |
| 2010-03-12 | $1.08 | $1.78 | 18,233,900 |
| 2010-03-11 | $1.10 | $1.81 | 31,911,500 |
| 2010-03-10 | $1.10 | $1.81 | 58,577,000 |
| 2010-03-09 | $1.07 | $1.76 | 101,736,900 |
| 2010-03-08 | $1.01 | $1.66 | 10,755,000 |
| 2010-03-05 | $1.01 | $1.66 | 10,528,100 |
| 2010-03-04 | $0.99 | $1.63 | 10,374,200 |
| 2010-03-03 | $0.98 | $1.61 | 8,287,200 |
| 2010-03-02 | $1.00 | $1.65 | 12,121,600 |
| 2010-03-01 | $0.99 | $1.63 | 11,501,700 |
| 2010-02-26 | $0.99 | $1.63 | 7,585,200 |
| 2010-02-25 | $1.01 | $1.66 | 6,982,700 |
| 2010-02-24 | $1.02 | $1.68 | 8,666,200 |
| 2010-02-23 | $1.00 | $1.65 | 11,876,700 |
| 2010-02-22 | $1.01 | $1.66 | 7,739,400 |
| 2010-02-19 | $1.02 | $1.68 | 8,020,400 |
| 2010-02-18 | $1.02 | $1.68 | 13,962,800 |
| 2010-02-17 | $1.04 | $1.71 | 19,360,100 |
| 2010-02-16 | $1.03 | $1.70 | 10,403,300 |
| 2010-02-12 | $1.02 | $1.68 | 10,413,900 |
| 2010-02-11 | $1.00 | $1.65 | 22,312,500 |
| 2010-02-10 | $1.04 | $1.71 | 16,427,500 |
| 2010-02-09 | $0.98 | $1.61 | 8,347,000 |
| 2010-02-08 | $0.99 | $1.63 | 7,467,200 |
| 2010-02-05 | $0.97 | $1.60 | 15,737,000 |
| 2010-02-04 | $0.98 | $1.61 | 13,151,200 |
| 2010-02-03 | $1.01 | $1.66 | 8,925,700 |
| 2010-02-02 | $1.02 | $1.68 | 11,048,400 |
| 2010-02-01 | $1.03 | $1.70 | 17,208,000 |
| 2010-01-29 | $0.96 | $1.58 | 10,798,100 |
| 2010-01-28 | $1.00 | $1.65 | 10,033,000 |
| 2010-01-27 | $1.01 | $1.66 | 18,478,700 |
| 2010-01-26 | $1.02 | $1.68 | 32,397,700 |
| 2010-01-25 | $0.94 | $1.55 | 39,177,800 |
| 2010-01-22 | $0.99 | $1.63 | 46,354,300 |
| 2010-01-21 | $1.07 | $1.76 | 24,652,800 |
| 2010-01-20 | $1.08 | $1.78 | 12,289,900 |
| 2010-01-19 | $1.08 | $1.78 | 13,406,300 |
| 2010-01-15 | $1.10 | $1.81 | 16,122,000 |
| 2010-01-14 | $1.12 | $1.85 | 10,180,900 |
| 2010-01-13 | $1.14 | $1.88 | 14,098,800 |
| 2010-01-12 | $1.12 | $1.85 | 22,827,600 |
| 2010-01-11 | $1.16 | $1.91 | 11,826,400 |
| 2010-01-08 | $1.15 | $1.89 | 25,895,800 |
| 2010-01-07 | $1.18 | $1.94 | 47,304,300 |
| 2010-01-06 | $1.10 | $1.81 | 24,610,700 |
| 2010-01-05 | $1.15 | $1.89 | 21,438,400 |
| 2010-01-04 | $1.16 | $1.91 | 32,472,600 |